197,411CHF
-0,05%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 195,90 | 197,60 | 192,70 | 197,50 | 0,00% | 108.226,00 |
| 19.12.2024 | 197,80 | 199,40 | 195,40 | 197,50 | -2,52% | 59.000,00 |
| 18.12.2024 | 205,80 | 207,40 | 202,00 | 202,60 | -2,03% | 42.891,00 |
| 17.12.2024 | 204,60 | 208,20 | 203,40 | 206,80 | 0,39% | 32.091,00 |
| 16.12.2024 | 206,40 | 206,80 | 204,40 | 206,00 | 0,00% | 41.278,00 |
| 13.12.2024 | 206,00 | 208,00 | 205,00 | 206,00 | -0,77% | 52.766,00 |
| 12.12.2024 | 211,40 | 212,20 | 205,80 | 207,60 | -2,17% | 62.996,00 |
| 11.12.2024 | 209,00 | 213,20 | 209,00 | 212,20 | -0,09% | 43.240,00 |
| 10.12.2024 | 208,20 | 213,80 | 208,20 | 212,40 | 1,05% | 61.930,00 |
| 09.12.2024 | 209,00 | 212,60 | 207,80 | 210,20 | 0,48% | 54.499,00 |
| 06.12.2024 | 207,60 | 209,20 | 206,60 | 209,20 | 0,19% | 23.257,00 |
| 05.12.2024 | 206,60 | 210,40 | 206,40 | 208,80 | 0,48% | 40.851,00 |
| 04.12.2024 | 203,20 | 208,00 | 202,20 | 207,80 | 2,26% | 65.329,00 |
| 03.12.2024 | 205,40 | 207,80 | 201,40 | 203,20 | -2,59% | 57.133,00 |
| 02.12.2024 | 209,20 | 211,00 | 206,80 | 208,60 | -0,76% | 31.712,00 |
| 29.11.2024 | 210,20 | 211,60 | 208,40 | 210,20 | 0,48% | 21.929,00 |
| 28.11.2024 | 212,00 | 212,60 | 208,20 | 209,20 | -0,76% | 32.778,00 |
| 27.11.2024 | 209,80 | 210,80 | 208,20 | 210,80 | 0,19% | 38.664,00 |
| 26.11.2024 | 212,40 | 214,20 | 210,40 | 210,40 | -1,77% | 27.027,00 |
| 25.11.2024 | 210,60 | 214,60 | 210,60 | 214,20 | 2,00% | 54.953,00 |
| 22.11.2024 | 210,20 | 212,80 | 209,20 | 210,00 | -0,29% | 30.959,00 |
| 21.11.2024 | 210,54 | 211,18 | 208,11 | 210,60 | 0,29% | - |
| 20.11.2024 | 209,80 | 212,00 | 209,00 | 210,00 | 0,86% | 50.189,00 |
| 19.11.2024 | 209,40 | 210,00 | 206,60 | 208,20 | -0,29% | 87.357,00 |
| 18.11.2024 | 209,20 | 210,00 | 206,80 | 208,80 | -0,38% | 44.468,00 |
| 15.11.2024 | 211,00 | 212,00 | 207,60 | 209,60 | -2,24% | 63.866,00 |
| 14.11.2024 | 213,20 | 214,80 | 211,00 | 214,40 | 0,28% | 46.971,00 |
| 13.11.2024 | 215,20 | 218,60 | 212,60 | 213,80 | -1,29% | 50.757,00 |
| 12.11.2024 | 216,20 | 221,20 | 214,20 | 216,60 | -1,01% | 48.725,00 |
| 11.11.2024 | 219,40 | 220,80 | 218,80 | 218,80 | 0,74% | 23.458,00 |
| 08.11.2024 | 219,40 | 221,00 | 217,20 | 217,20 | -1,18% | 27.469,00 |
| 07.11.2024 | 218,00 | 226,00 | 217,20 | 219,80 | 1,20% | 70.387,00 |
| 06.11.2024 | 224,00 | 224,40 | 215,00 | 217,20 | -1,27% | 55.656,00 |
| 05.11.2024 | 221,00 | 221,80 | 218,80 | 220,00 | -0,18% | 24.970,00 |
| 04.11.2024 | 219,00 | 222,80 | 219,00 | 220,40 | 0,09% | 26.647,00 |
| 01.11.2024 | 211,60 | 223,20 | 211,60 | 220,20 | 1,01% | 62.694,00 |
| 31.10.2024 | 219,00 | 220,00 | 217,80 | 218,00 | -0,91% | 35.822,00 |
| 30.10.2024 | 222,00 | 223,00 | 219,20 | 220,00 | -1,35% | 47.364,00 |
| 29.10.2024 | 222,20 | 224,40 | 221,00 | 223,00 | 0,09% | 49.923,00 |
| 28.10.2024 | 227,20 | 227,40 | 222,80 | 222,80 | -0,71% | 45.352,00 |
| 25.10.2024 | 227,40 | 228,80 | 222,00 | 224,40 | -1,75% | 93.170,00 |
| 24.10.2024 | 237,40 | 237,80 | 227,20 | 228,40 | -4,19% | 100.951,00 |
| 23.10.2024 | 241,60 | 242,00 | 235,60 | 238,40 | -1,49% | 56.084,00 |
| 22.10.2024 | 238,40 | 244,40 | 238,00 | 242,00 | 1,42% | 63.229,00 |
| 21.10.2024 | 239,60 | 243,60 | 238,60 | 238,60 | -0,58% | 33.779,00 |
| 18.10.2024 | 236,00 | 241,60 | 234,60 | 240,00 | 2,13% | 62.164,00 |
| 17.10.2024 | 231,80 | 235,80 | 231,80 | 235,00 | 3,07% | 76.538,00 |
| 16.10.2024 | 225,00 | 237,80 | 225,00 | 228,00 | -14,77% | 245.139,00 |
| 15.10.2024 | 265,36 | 270,68 | 265,36 | 267,50 | 0,71% | - |
| 14.10.2024 | 264,40 | 268,80 | 263,60 | 265,60 | 0,30% | 30.085,00 |
| 11.10.2024 | 263,80 | 266,80 | 263,60 | 264,80 | 0,30% | 19.215,00 |
| 10.10.2024 | 263,60 | 265,20 | 261,40 | 264,00 | -0,38% | 28.013,00 |
| 09.10.2024 | 265,60 | 269,60 | 265,00 | 265,00 | -0,53% | 32.901,00 |
| 08.10.2024 | 265,00 | 267,40 | 262,20 | 266,40 | -0,52% | 28.089,00 |
| 07.10.2024 | 273,40 | 273,40 | 267,80 | 267,80 | -1,83% | 38.848,00 |
| 04.10.2024 | 272,20 | 275,60 | 271,60 | 272,80 | 0,00% | 16.762,00 |
| 03.10.2024 | 277,60 | 277,60 | 272,00 | 272,80 | -1,52% | 22.905,00 |
| 02.10.2024 | 276,00 | 278,60 | 274,20 | 277,00 | 0,36% | 16.913,00 |
| 01.10.2024 | 286,00 | 286,40 | 274,00 | 276,00 | -0,86% | 31.881,00 |
| 30.09.2024 | 281,80 | 285,60 | 278,40 | 278,40 | -2,04% | 22.640,00 |
| 27.09.2024 | 277,00 | 285,00 | 277,00 | 284,20 | 3,05% | 52.215,00 |
| 26.09.2024 | 269,20 | 278,20 | 269,00 | 275,80 | 3,68% | 54.669,00 |
| 25.09.2024 | 264,80 | 268,60 | 264,80 | 266,00 | 0,08% | 36.932,00 |
| 24.09.2024 | 268,60 | 268,60 | 264,00 | 265,80 | -0,45% | 41.897,00 |
| 23.09.2024 | 268,60 | 270,40 | 267,00 | 267,00 | -0,89% | 38.518,00 |
| 20.09.2024 | 278,40 | 280,00 | 269,40 | 269,40 | -4,20% | 70.268,00 |
| 19.09.2024 | 282,60 | 283,80 | 279,80 | 281,20 | 1,01% | 30.854,00 |
| 18.09.2024 | 278,20 | 279,80 | 273,60 | 278,40 | 0,07% | 18.121,00 |
| 17.09.2024 | 277,60 | 281,00 | 277,00 | 278,20 | 0,07% | 30.340,00 |
| 16.09.2024 | 278,00 | 280,60 | 276,00 | 278,00 | -0,57% | 22.108,00 |
| 13.09.2024 | 284,40 | 284,40 | 279,40 | 279,60 | -1,20% | 30.206,00 |
| 12.09.2024 | 283,60 | 286,00 | 281,20 | 283,00 | 0,86% | 17.720,00 |
| 11.09.2024 | 280,20 | 284,20 | 278,60 | 280,60 | 0,50% | 18.725,00 |
| 10.09.2024 | 283,40 | 286,40 | 279,00 | 279,20 | -1,48% | 29.701,00 |
| 09.09.2024 | 279,00 | 285,40 | 278,20 | 283,40 | 1,58% | 23.171,00 |
| 06.09.2024 | 282,20 | 286,20 | 279,00 | 279,00 | -1,13% | 30.322,00 |
| 05.09.2024 | 281,40 | 284,00 | 279,60 | 282,20 | 0,21% | 41.121,00 |
| 04.09.2024 | 277,40 | 282,60 | 275,00 | 281,60 | 0,14% | 49.320,00 |
| 03.09.2024 | 282,40 | 286,40 | 280,60 | 281,20 | -0,42% | 16.926,00 |
| 02.09.2024 | 284,00 | 285,00 | 280,60 | 282,40 | -0,91% | 40.140,00 |
| 30.08.2024 | 284,00 | 285,80 | 283,00 | 285,00 | -0,56% | 29.034,00 |
| 29.08.2024 | 285,80 | 288,80 | 283,20 | 286,60 | -0,49% | 19.516,00 |
| 28.08.2024 | 284,40 | 289,80 | 283,40 | 288,00 | 1,12% | 34.798,00 |
| 27.08.2024 | 284,20 | 286,20 | 283,20 | 284,80 | -0,49% | 31.330,00 |
| 26.08.2024 | 286,20 | 288,00 | 281,80 | 286,20 | 0,07% | 27.775,00 |
| 23.08.2024 | 284,40 | 286,20 | 280,60 | 286,00 | 0,56% | 21.420,00 |
| 22.08.2024 | 279,60 | 287,20 | 279,60 | 284,40 | 1,72% | 25.977,00 |
| 21.08.2024 | 283,20 | 284,40 | 279,20 | 279,60 | -0,50% | 38.859,00 |
| 20.08.2024 | 288,40 | 288,40 | 280,00 | 281,00 | -2,29% | 57.058,00 |
| 19.08.2024 | 285,00 | 289,40 | 284,60 | 287,60 | 1,05% | 35.977,00 |
| 16.08.2024 | 281,20 | 287,80 | 281,00 | 284,60 | 1,57% | 59.061,00 |
| 15.08.2024 | 273,80 | 281,20 | 271,60 | 280,20 | 1,16% | 54.540,00 |
| 14.08.2024 | 268,00 | 284,40 | 265,40 | 277,00 | 2,59% | 102.830,00 |
| 13.08.2024 | 272,20 | 276,00 | 265,00 | 270,00 | -17,28% | 263.699,00 |
| 12.08.2024 | 328,60 | 330,40 | 323,80 | 326,40 | 0,18% | 23.271,00 |
| 09.08.2024 | 325,40 | 327,40 | 322,80 | 325,80 | 0,87% | 16.023,00 |
| 08.08.2024 | 320,00 | 324,20 | 314,60 | 323,00 | -0,12% | 24.356,00 |
| 07.08.2024 | 318,00 | 327,40 | 318,00 | 323,40 | 2,67% | 23.787,00 |
| 06.08.2024 | 313,40 | 316,40 | 309,40 | 315,00 | 1,03% | 25.098,00 |
| 05.08.2024 | 306,00 | 312,40 | 303,80 | 311,80 | -1,95% | 25.822,00 |